FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)
NYSEARCA: RSJN · Real-Time Price · USD
31.51
+0.03 (0.10%)
At close: May 9, 2025, 4:00 PM
31.51
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
RSJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.39 | 31.57 | 31.39 | 31.51 | 31.51 | 0.10% | 1,474 |
| May 8, 2025 | 31.43 | 31.72 | 31.43 | 31.48 | 31.48 | 0.48% | 7,210 |
| May 7, 2025 | 31.25 | 31.33 | 31.25 | 31.33 | 31.33 | 0.42% | 481 |
| May 6, 2025 | 31.11 | 31.25 | 31.11 | 31.20 | 31.20 | -0.48% | 1,895 |
| May 5, 2025 | 31.27 | 31.51 | 31.23 | 31.35 | 31.35 | -0.34% | 4,830 |
| May 2, 2025 | 31.33 | 31.46 | 31.33 | 31.46 | 31.46 | 1.53% | 2,176 |
| May 1, 2025 | 31.14 | 31.41 | 30.93 | 30.98 | 30.98 | -0.35% | 9,024 |
| Apr 30, 2025 | 30.66 | 31.09 | 30.66 | 31.09 | 31.09 | 0.29% | 3,332 |
| Apr 29, 2025 | 30.89 | 31.00 | 30.62 | 31.00 | 31.00 | 0.18% | 7,259 |
| Apr 28, 2025 | 30.88 | 30.94 | 30.80 | 30.94 | 30.94 | 0.25% | 889 |
| Apr 25, 2025 | 30.81 | 30.87 | 30.75 | 30.87 | 30.87 | -0.24% | 9,907 |
| Apr 24, 2025 | 30.62 | 30.94 | 30.62 | 30.94 | 30.94 | 1.00% | 2,608 |
| Apr 23, 2025 | 30.80 | 30.86 | 30.63 | 30.63 | 30.63 | 0.66% | 1,150 |
| Apr 22, 2025 | 30.31 | 30.43 | 30.24 | 30.43 | 30.43 | 1.47% | 3,717 |
| Apr 21, 2025 | 29.85 | 29.99 | 29.85 | 29.99 | 29.99 | -1.14% | 1,067 |
| Apr 17, 2025 | 30.29 | 30.51 | 30.29 | 30.34 | 30.34 | 0.65% | 538 |
| Apr 16, 2025 | 30.41 | 30.43 | 30.09 | 30.14 | 30.14 | -0.93% | 7,717 |
| Apr 15, 2025 | 30.55 | 30.55 | 30.42 | 30.42 | 30.42 | -0.22% | 1,014 |
| Apr 14, 2025 | 30.53 | 30.58 | 30.49 | 30.49 | 30.49 | 0.76% | 429 |
| Apr 11, 2025 | 29.91 | 30.26 | 29.91 | 30.26 | 30.26 | 1.05% | 200 |
| Apr 10, 2025 | 30.41 | 30.41 | 29.53 | 29.95 | 29.95 | -2.12% | 14,616 |
| Apr 9, 2025 | 29.05 | 30.68 | 28.93 | 30.60 | 30.60 | 5.07% | 14,962 |
| Apr 8, 2025 | 30.02 | 30.02 | 29.12 | 29.12 | 29.12 | -1.36% | 1,940 |
| Apr 7, 2025 | 29.28 | 29.52 | 29.28 | 29.52 | 29.52 | -0.54% | 157,156 |
| Apr 4, 2025 | 29.96 | 30.18 | 29.68 | 29.68 | 29.68 | -3.79% | 7,726 |
| Apr 3, 2025 | 31.24 | 31.24 | 30.85 | 30.85 | 30.85 | -3.50% | 10,933 |
| Apr 2, 2025 | 31.65 | 31.97 | 31.59 | 31.97 | 31.97 | 0.79% | 81,325 |
| Apr 1, 2025 | 31.60 | 31.76 | 31.59 | 31.72 | 31.72 | 0.08% | 10,829 |
| Mar 31, 2025 | 31.42 | 31.69 | 31.32 | 31.69 | 31.69 | 0.55% | 96,158 |
| Mar 28, 2025 | 31.77 | 31.77 | 31.47 | 31.52 | 31.52 | -1.29% | 7,561 |
| Mar 27, 2025 | 31.82 | 31.93 | 31.82 | 31.93 | 31.93 | -0.12% | 1,296 |
| Mar 26, 2025 | 32.11 | 32.13 | 31.84 | 31.97 | 31.97 | -0.02% | 44,330 |
| Mar 25, 2025 | 31.96 | 32.07 | 31.93 | 31.98 | 31.98 | -0.34% | 12,473 |
| Mar 24, 2025 | 32.05 | 32.09 | 31.98 | 32.09 | 32.09 | 1.28% | 87,401 |
| Mar 21, 2025 | 31.62 | 31.72 | 31.62 | 31.68 | 31.68 | -0.49% | 3,988 |
| Mar 20, 2025 | 31.82 | 31.97 | 31.82 | 31.84 | 31.84 | -0.25% | 1,075 |
| Mar 19, 2025 | 31.77 | 31.99 | 31.54 | 31.92 | 31.92 | 0.49% | 31,308 |
| Mar 18, 2025 | 31.74 | 31.78 | 31.70 | 31.76 | 31.76 | -0.47% | 12,424 |
| Mar 17, 2025 | 31.49 | 31.91 | 31.49 | 31.91 | 31.91 | 1.10% | 1,847 |
| Mar 14, 2025 | 31.51 | 31.56 | 31.49 | 31.56 | 31.56 | 1.36% | 2,685 |
| Mar 13, 2025 | 31.15 | 31.15 | 31.14 | 31.14 | 31.14 | -0.66% | 273 |
| Mar 12, 2025 | 31.33 | 31.37 | 31.31 | 31.35 | 31.35 | -0.46% | 5,411 |
| Mar 11, 2025 | 31.75 | 31.75 | 31.32 | 31.49 | 31.49 | -0.99% | 1,847 |
| Mar 10, 2025 | 32.08 | 32.08 | 31.69 | 31.81 | 31.81 | -1.13% | 26,072 |
| Mar 7, 2025 | 31.76 | 32.17 | 31.76 | 32.17 | 32.17 | 0.84% | 482 |
| Mar 6, 2025 | 31.96 | 32.08 | 31.79 | 31.90 | 31.90 | -0.89% | 11,869 |
| Mar 5, 2025 | 31.98 | 32.19 | 31.98 | 32.19 | 32.19 | 0.75% | 4,260 |
| Mar 4, 2025 | 32.18 | 32.18 | 31.95 | 31.95 | 31.95 | -1.20% | 1,554 |
| Mar 3, 2025 | 32.77 | 32.79 | 32.34 | 32.34 | 32.34 | -0.83% | 2,986 |
| Feb 28, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.79% | 50 |